(Login BolsaPT & Canal Forex) |
|
 STMICROELECTRONIC - [Ticker: STM.MI] |     | | Última Trade | 13,035 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,350 (+1,030%) | Capitalização Bolsista | 0 | | Bid / Ask | 20,350 x 1.124.900 - 20,650 x 475.000 | EPS | 0,00 | | Abertura | 12,985 | PER | 0,00% | | Máximo | 13,195 | Pagamento Dividendo | | | Mínimo | 12,985 | Data Ex-Dividendo | | | Fecho Anterior | 12,685 | Yield | | | Volume | 1.111.867 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para STM.MI de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-10-08 | 00:00:00 | 15,13 | 15,15 | 14,68 | 14,95 | 4.750.180 | | 2018-10-09 | 00:00:00 | 14,96 | 15,05 | 14,24 | 15,00 | 5.335.410 | | 2018-10-10 | 00:00:00 | 14,80 | 14,84 | 14,00 | 14,13 | 7.016.966 | | 2018-10-11 | 00:00:00 | 13,82 | 14,92 | 13,52 | 14,41 | 7.523.111 | | 2018-10-12 | 00:00:00 | 14,73 | 14,85 | 14,37 | 14,39 | 4.020.924 | | 2018-10-15 | 00:00:00 | 14,36 | 14,42 | 14,10 | 14,41 | 2.990.733 | | 2018-10-16 | 00:00:00 | 14,39 | 14,84 | 14,27 | 14,83 | 3.326.947 | | 2018-10-17 | 00:00:00 | 15,15 | 15,63 | 14,90 | 14,95 | 6.052.705 | | 2018-10-18 | 00:00:00 | 14,89 | 14,89 | 14,50 | 14,52 | 1.058.858 | | 2018-10-19 | 00:00:00 | 14,29 | 14,48 | 13,70 | 13,95 | 5.229.515 | | 2018-10-22 | 00:00:00 | 14,03 | 14,16 | 13,91 | 14,00 | 934.379 | | 2018-10-23 | 00:00:00 | 13,57 | 13,62 | 12,93 | 13,53 | 7.210.033 | | 2018-10-24 | 00:00:00 | 13,30 | 13,63 | 11,92 | 12,16 | 24.388.649 | | 2018-10-25 | 00:00:00 | 11,81 | 12,59 | 11,62 | 12,08 | 9.648.703 | | 2018-10-26 | 00:00:00 | 12,08 | 12,20 | 11,69 | 12,18 | 6.522.284 | | 2018-10-29 | 00:00:00 | 12,36 | 13,04 | 12,22 | 12,87 | 8.259.272 | | 2018-10-30 | 00:00:00 | 12,79 | 12,99 | 12,40 | 12,89 | 5.438.021 | | 2018-10-31 | 00:00:00 | 13,15 | 13,63 | 13,15 | 13,40 | 6.426.840 | | 2018-11-01 | 00:00:00 | 13,48 | 13,84 | 13,36 | 13,84 | 4.813.415 | | 2018-11-02 | 00:00:00 | 13,94 | 14,45 | 13,76 | 13,81 | 6.801.597 | | 2018-11-05 | 00:00:00 | 13,90 | 13,92 | 13,22 | 13,27 | 4.651.998 | | 2018-11-06 | 00:00:00 | 13,37 | 13,57 | 13,11 | 13,44 | 3.546.216 | | 2018-11-07 | 00:00:00 | 13,55 | 13,59 | 13,20 | 13,28 | 3.965.037 | | 2018-11-08 | 00:00:00 | 13,31 | 13,43 | 12,87 | 13,12 | 3.863.720 | | 2018-11-09 | 00:00:00 | 12,97 | 13,19 | 12,74 | 12,99 | 3.434.686 | | 2018-11-12 | 00:00:00 | 13,20 | 13,30 | 12,13 | 12,16 | 6.899.637 | | 2018-11-13 | 00:00:00 | 12,08 | 12,61 | 12,05 | 12,55 | 5.427.629 | | 2018-11-15 | 00:00:00 | 12,30 | 12,42 | 12,04 | 12,08 | 2.021.250 | | 2018-11-20 | 00:00:00 | 11,93 | 12,00 | 11,72 | 11,98 | 2.091.099 | | 2018-11-21 | 00:00:00 | 12,16 | 12,57 | 12,12 | 12,55 | 5.254.703 | | 2018-11-22 | 00:00:00 | 12,41 | 12,49 | 12,25 | 12,36 | 2.589.615 | | 2018-11-23 | 00:00:00 | 12,38 | 12,56 | 12,29 | 12,45 | 2.872.041 | | 2018-11-26 | 00:00:00 | 12,63 | 12,99 | 12,63 | 12,80 | 4.047.915 | | 2018-11-27 | 00:00:00 | 12,78 | 12,88 | 12,49 | 12,73 | 4.231.422 | | 2018-11-28 | 00:00:00 | 12,75 | 12,91 | 12,64 | 12,69 | 2.791.672 | | 2018-11-29 | 00:00:00 | 12,99 | 13,20 | 12,99 | 13,04 | 1.111.867 | | | << < 101 102 103 104 105 > >> |
|
